Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.34 | 10.34 | 10.02 | 10.13 | 650,400 | -0.11(-1.04%) |
Jan 30, 2012 | 10.45 | 10.45 | 10.17 | 10.23 | 603,534 | -0.34(-3.22%) |
Jan 27, 2012 | 10.38 | 10.65 | 10.14 | 10.57 | 362,421 | +0.17(+1.67%) |
Jan 26, 2012 | 10.51 | 10.51 | 10.21 | 10.40 | 365,253 | -0.05(-0.45%) |
Jan 25, 2012 | 10.35 | 10.53 | 10.27 | 10.45 | 523,335 | +0.03(+0.26%) |
Jan 24, 2012 | 10.15 | 10.42 | 10.13 | 10.42 | 498,972 | +0.23(+2.26%) |
Jan 23, 2012 | 10.34 | 10.46 | 10.08 | 10.19 | 422,373 | -0.17(-1.67%) |
Jan 20, 2012 | 10.09 | 10.47 | 10.03 | 10.36 | 619,896 | +0.27(+2.71%) |
Jan 19, 2012 | 10.02 | 10.18 | 10.01 | 10.09 | 342,636 | +0.10(+1.03%) |
Jan 18, 2012 | 9.617 | 10.01 | 9.553 | 9.987 | 554,166 | +0.38(+3.99%) |
Jan 17, 2012 | 9.507 | 9.663 | 9.483 | 9.603 | 443,673 | +0.19(+2.05%) |
Jan 13, 2012 | 9.373 | 9.463 | 9.300 | 9.410 | 720,699 | -0.09(-0.91%) |
Jan 12, 2012 | 9.570 | 9.680 | 9.433 | 9.497 | 422,529 | -0.07(-0.77%) |
Jan 11, 2012 | 9.637 | 9.637 | 9.317 | 9.570 | 420,006 | -0.07(-0.76%) |
Jan 10, 2012 | 9.637 | 9.723 | 9.543 | 9.643 | 504,573 | +0.13(+1.33%) |
Jan 09, 2012 | 9.713 | 9.800 | 9.440 | 9.517 | 383,355 | -0.13(-1.38%) |
Jan 06, 2012 | 9.720 | 9.787 | 9.640 | 9.650 | 399,999 | -0.09(-0.92%) |
Jan 05, 2012 | 9.453 | 9.787 | 9.450 | 9.740 | 478,566 | +0.25(+2.67%) |
Jan 04, 2012 | 9.510 | 9.623 | 9.487 | 9.487 | 551,667 | -0.06(-0.63%) |
Dec 30, 2011 | 9.593 | 9.733 | 9.527 | 9.547 | 531,798 | -0.20(-2.09%) |
Dec 29, 2011 | 9.793 | 9.870 | 9.727 | 9.750 | 385,413 | +0.00(+0.03%) |
Dec 28, 2011 | 9.907 | 9.907 | 9.680 | 9.747 | 525,489 | -0.18(-1.85%) |
Dec 27, 2011 | 9.830 | 10.00 | 9.777 | 9.930 | 326,202 | +0.08(+0.81%) |
Dec 23, 2011 | 9.650 | 9.873 | 9.577 | 9.850 | 309,165 | +0.19(+1.93%) |
Dec 21, 2011 | 10.11 | 10.11 | 9.470 | 9.663 | 587,796 | -0.42(-4.20%) |
Dec 20, 2011 | 9.733 | 10.09 | 9.600 | 10.09 | 557,718 | +0.57(+5.99%) |
Dec 19, 2011 | 9.803 | 9.837 | 9.493 | 9.517 | 588,078 | -0.21(-2.13%) |
Dec 16, 2011 | 9.593 | 9.883 | 9.563 | 9.723 | 1,208,868 | +0.18(+1.85%) |
Dec 15, 2011 | 9.560 | 9.560 | 9.253 | 9.547 | 627,366 | +0.11(+1.13%) |
Dec 14, 2011 | 9.607 | 9.667 | 9.410 | 9.440 | 462,225 | -0.23(-2.38%) |
Dec 13, 2011 | 9.967 | 10.05 | 9.597 | 9.670 | 701,400 | -0.22(-2.22%) |
Dec 12, 2011 | 9.893 | 10.04 | 9.683 | 9.890 | 538,113 | -0.14(-1.40%) |
Dec 09, 2011 | 9.657 | 10.09 | 9.633 | 10.03 | 552,951 | +0.38(+3.97%) |
Dec 08, 2011 | 9.643 | 9.743 | 9.517 | 9.647 | 872,994 | -0.04(-0.45%) |
Dec 07, 2011 | 9.910 | 9.993 | 9.617 | 9.690 | 834,723 | -0.28(-2.84%) |
Dec 06, 2011 | 9.967 | 10.15 | 9.897 | 9.973 | 523,635 | +0.00(+0.03%) |
Dec 05, 2011 | 10.09 | 10.14 | 9.837 | 9.970 | 824,436 | +0.06(+0.64%) |
Dec 02, 2011 | 10.18 | 10.21 | 9.893 | 9.907 | 621,069 | -0.10(-1.00%) |
Dec 01, 2011 | 9.957 | 10.14 | 9.867 | 10.01 | 709,101 | -0.02(-0.20%) |
Nov 30, 2011 | 9.850 | 10.09 | 9.807 | 10.03 | 1,143,153 | +0.51(+5.32%) |
Nov 29, 2011 | 9.670 | 9.670 | 9.477 | 9.520 | 752,913 | -0.14(-1.48%) |
Nov 28, 2011 | 9.520 | 9.663 | 9.403 | 9.663 | 562,533 | +0.47(+5.15%) |
Nov 25, 2011 | 9.297 | 9.377 | 9.123 | 9.190 | 321,288 | -0.15(-1.64%) |
Nov 23, 2011 | 9.750 | 9.793 | 9.327 | 9.343 | 803,193 | -0.49(-4.95%) |
Nov 22, 2011 | 9.897 | 9.940 | 9.743 | 9.830 | 453,501 | -0.07(-0.74%) |
Nov 21, 2011 | 9.840 | 10.02 | 9.793 | 9.903 | 668,367 | -0.12(-1.23%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.913 | 10.03 | 745,284 | -0.05(-0.53%) |
Nov 17, 2011 | 10.23 | 10.37 | 10.05 | 10.08 | 864,723 | -0.18(-1.72%) |
Nov 16, 2011 | 10.31 | 10.49 | 10.18 | 10.26 | 550,455 | -0.19(-1.79%) |
Nov 15, 2011 | 10.16 | 10.50 | 10.06 | 10.44 | 834,984 | +0.22(+2.15%) |
Nov 14, 2011 | 10.23 | 10.38 | 9.963 | 10.22 | 679,218 | -0.01(-0.07%) |
Nov 11, 2011 | 10.17 | 10.28 | 10.10 | 10.23 | 453,000 | +0.21(+2.10%) |
Nov 10, 2011 | 10.15 | 10.15 | 9.908 | 10.02 | 622,317 | +0.03(+0.27%) |
Nov 09, 2011 | 10.28 | 10.30 | 9.975 | 9.993 | 741,705 | -0.60(-5.63%) |
Nov 08, 2011 | 10.50 | 10.63 | 10.28 | 10.59 | 532,857 | +0.17(+1.66%) |
Nov 07, 2011 | 10.37 | 10.47 | 10.13 | 10.42 | 532,254 | +0.00(+0.00%) |
Nov 04, 2011 | 10.31 | 10.44 | 10.17 | 10.42 | 416,370 | -0.01(-0.13%) |
Nov 03, 2011 | 10.21 | 10.45 | 10.06 | 10.43 | 911,076 | +0.32(+3.20%) |
Nov 02, 2011 | 10.26 | 10.26 | 9.873 | 10.11 | 1,235,298 | +0.02(+0.17%) |